Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.77 | 27.84 | 27.46 | 27.46 | 296,933 | -0.25(-0.89%) |
Apr 27, 2018 | 27.71 | 27.79 | 27.54 | 27.70 | 189,883 | -0.03(-0.10%) |
Apr 26, 2018 | 27.64 | 27.81 | 27.55 | 27.73 | 123,923 | +0.12(+0.43%) |
Apr 25, 2018 | 27.62 | 27.70 | 27.40 | 27.61 | 273,598 | -0.00(-0.02%) |
Apr 24, 2018 | 27.87 | 27.97 | 27.44 | 27.62 | 138,546 | -0.17(-0.61%) |
Apr 23, 2018 | 27.87 | 27.93 | 27.64 | 27.78 | 115,686 | -0.02(-0.07%) |
Apr 20, 2018 | 27.93 | 28.01 | 27.74 | 27.80 | 137,603 | -0.17(-0.62%) |
Apr 19, 2018 | 28.09 | 28.17 | 27.88 | 27.97 | 245,426 | -0.19(-0.68%) |
Apr 18, 2018 | 28.17 | 28.32 | 28.14 | 28.17 | 143,632 | +0.09(+0.32%) |
Apr 17, 2018 | 27.94 | 28.16 | 27.90 | 28.07 | 1,037,858 | +0.29(+1.05%) |
Apr 16, 2018 | 27.70 | 27.87 | 27.58 | 27.78 | 158,526 | +0.21(+0.76%) |
Apr 13, 2018 | 27.79 | 27.79 | 27.48 | 27.57 | 125,103 | -0.09(-0.33%) |
Apr 12, 2018 | 27.67 | 27.78 | 27.55 | 27.67 | 105,247 | +0.14(+0.50%) |
Apr 11, 2018 | 27.39 | 27.66 | 27.36 | 27.53 | 484,941 | +0.05(+0.20%) |
Apr 10, 2018 | 27.28 | 27.57 | 27.20 | 27.48 | 3,460,929 | +0.52(+1.92%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.96 | 26.96 | 111,330 | +0.02(+0.07%) |
Apr 06, 2018 | 27.26 | 27.46 | 26.74 | 26.94 | 240,368 | -0.54(-1.95%) |
Apr 05, 2018 | 27.40 | 27.50 | 27.29 | 27.48 | 153,649 | +0.23(+0.83%) |
Apr 04, 2018 | 26.60 | 27.30 | 26.58 | 27.25 | 335,696 | +0.36(+1.35%) |
Apr 03, 2018 | 26.65 | 26.96 | 26.55 | 26.88 | 192,517 | +0.36(+1.37%) |
Apr 02, 2018 | 27.10 | 27.20 | 26.36 | 26.52 | 418,755 | -0.66(-2.44%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.29(+1.08%) | |
Mar 28, 2018 | 26.98 | 27.03 | 26.75 | 26.89 | 139,914 | +0.04(+0.14%) |
Mar 27, 2018 | 27.40 | 27.40 | 26.74 | 26.86 | 150,489 | -0.48(-1.76%) |
Mar 26, 2018 | 27.16 | 27.35 | 26.88 | 27.34 | 184,147 | +0.54(+2.00%) |
Mar 23, 2018 | 27.41 | 27.49 | 26.78 | 26.80 | 182,451 | -0.55(-2.03%) |
Mar 22, 2018 | 27.77 | 27.91 | 27.35 | 27.36 | 131,986 | -0.61(-2.18%) |
Mar 21, 2018 | 27.84 | 28.15 | 27.82 | 27.97 | 324,701 | +0.14(+0.49%) |
Mar 20, 2018 | 27.87 | 27.95 | 27.75 | 27.83 | 120,928 | +0.00(+0.00%) |
Mar 19, 2018 | 28.00 | 28.00 | 27.53 | 27.83 | 160,649 | -0.25(-0.91%) |
Mar 16, 2018 | 27.95 | 28.17 | 27.92 | 28.08 | 168,675 | +0.16(+0.56%) |
Mar 15, 2018 | 28.15 | 28.15 | 27.84 | 27.93 | 130,668 | -0.15(-0.55%) |
Mar 14, 2018 | 28.35 | 28.35 | 28.03 | 28.08 | 126,155 | -0.14(-0.48%) |
Mar 13, 2018 | 28.52 | 28.53 | 28.16 | 28.22 | 209,755 | -0.15(-0.54%) |
Mar 12, 2018 | 28.36 | 28.41 | 28.23 | 28.37 | 96,734 | +0.11(+0.38%) |
Mar 09, 2018 | 28.00 | 28.29 | 27.95 | 28.26 | 204,528 | +0.41(+1.47%) |
Mar 08, 2018 | 27.95 | 28.01 | 27.72 | 27.85 | 213,393 | -0.07(-0.26%) |
Mar 07, 2018 | 27.94 | 27.93 | 294,000 | +0.21(+0.75%) | ||
Mar 06, 2018 | 27.59 | 27.73 | 27.31 | 27.72 | 120,781 | +0.27(+0.99%) |
Mar 05, 2018 | 27.14 | 27.53 | 27.07 | 27.45 | 130,929 | +0.24(+0.90%) |
Mar 02, 2018 | 26.57 | 27.24 | 26.52 | 27.20 | 176,842 | +0.44(+1.66%) |
Mar 01, 2018 | 26.82 | 27.03 | 26.50 | 26.76 | 185,980 | -0.07(-0.27%) |
Feb 28, 2018 | 27.31 | 27.35 | 26.83 | 26.83 | 207,795 | -0.42(-1.53%) |
Feb 27, 2018 | 27.72 | 27.78 | 27.25 | 27.25 | 829,328 | -0.44(-1.60%) |
Feb 26, 2018 | 27.61 | 27.72 | 27.42 | 27.69 | 257,350 | +0.19(+0.68%) |
Feb 23, 2018 | 27.30 | 27.51 | 27.19 | 27.50 | 145,145 | +0.35(+1.30%) |
Feb 22, 2018 | 27.14 | 27.15 | 148,755 | -0.05(-0.17%) | ||
Feb 21, 2018 | 27.25 | 27.64 | 27.16 | 27.19 | 241,478 | +0.00(+0.00%) |
Feb 20, 2018 | 27.33 | 27.46 | 27.10 | 27.19 | 146,099 | -0.17(-0.63%) |
Feb 16, 2018 | 27.36 | 27.36 | 27.36 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 27.21 | 27.31 | 26.93 | 27.31 | 164,377 | +0.28(+1.04%) |
Feb 14, 2018 | 26.44 | 27.07 | 26.37 | 27.03 | 153,220 | +0.47(+1.78%) |
Feb 13, 2018 | 26.37 | 26.60 | 26.31 | 26.56 | 199,122 | +0.09(+0.34%) |
Feb 12, 2018 | 26.28 | 26.63 | 26.08 | 26.47 | 209,223 | +0.20(+0.76%) |
Feb 09, 2018 | 26.27 | 26.45 | 25.50 | 26.27 | 317,452 | +0.23(+0.87%) |
Feb 08, 2018 | 26.81 | 27.17 | 26.04 | 26.04 | 190,710 | -0.75(-2.81%) |
Feb 07, 2018 | 26.79 | 26.97 | 26.62 | 26.79 | 144,162 | -0.02(-0.07%) |
Feb 06, 2018 | 26.00 | 26.94 | 25.87 | 26.81 | 376,045 | -0.07(-0.26%) |
Feb 05, 2018 | 27.33 | 27.41 | 26.56 | 26.88 | 296,901 | -0.66(-2.38%) |
Feb 02, 2018 | 27.94 | 27.94 | 27.47 | 27.54 | 180,271 | -0.53(-1.87%) |